Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Fiber Technologies Inc (OP: GFTX )

N/A UNCHANGED
Last Price Updated: 1:54 PM EST, Dec 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.0048 0.0048 0.0039 0.0040 5,748,208 -0.00(-16.67%)
Feb 25, 2022 0.0037 0.0059 0.0034 0.0048 12,593,877 +0.00(+45.45%)
Feb 24, 2022 0.0035 0.0040 0.0031 0.0033 7,689,626 -0.00(-15.38%)
Feb 23, 2022 0.0049 0.0049 0.0039 0.0039 6,244,412 -0.00(-22.00%)
Feb 22, 2022 0.0049 0.0055 0.0042 0.0050 5,161,040 -0.00(-3.85%)
Feb 18, 2022 0.0052 0 -0.00(-1.89%)
Feb 17, 2022 0.0033 0.0070 0.0033 0.0053 4,827,471 +0.00(+6.00%)
Feb 16, 2022 0.0051 0.0055 0.0044 0.0050 2,541,033 -0.00(-3.85%)
Feb 15, 2022 0.0048 0.0054 0.0042 0.0052 6,817,797 +0.00(+6.12%)
Feb 14, 2022 0.0055 0.0057 0.0047 0.0049 3,147,406 -0.00(-16.95%)
Feb 11, 2022 0.0079 0.0079 0.0050 0.0059 9,500,092 -0.00(-7.81%)
Feb 10, 2022 0.0065 0.0066 0.0054 0.0064 4,413,179 +0.00(+3.23%)
Feb 09, 2022 0.0056 0.0065 0.0056 0.0062 1,602,296 +0.00(+10.71%)
Feb 08, 2022 0.0065 0.0065 0.0054 0.0056 7,944,970 -0.00(-12.50%)
Feb 07, 2022 0.0054 0.0070 0.0054 0.0064 4,145,419 -0.00(-3.03%)
Feb 04, 2022 0.0073 0.0080 0.0062 0.0066 16,414,579 -0.00(-9.59%)
Feb 03, 2022 0.0080 0.0073 11,839,323 -0.00(-5.19%)
Feb 02, 2022 0.0084 0.0084 0.0063 0.0077 8,863,578 +0.00(+13.24%)
Feb 01, 2022 0.0078 0.0085 0.0063 0.0068 9,095,585 -0.00(-5.56%)
Jan 31, 2022 0.0070 0.0072 18,663,836 +0.00(+18.03%)
Jan 28, 2022 0.0070 0.0070 0.0060 0.0061 6,328,203 +0.00(+1.67%)
Jan 27, 2022 0.0059 0.0070 0.0058 0.0060 11,370,462 +0.00(+7.14%)
Jan 26, 2022 0.0053 0.0069 0.0052 0.0056 11,153,038 +0.00(+12.00%)
Jan 25, 2022 0.0073 0.0073 0.0047 0.0050 11,358,919 -0.00(-24.24%)
Jan 24, 2022 0.0071 0.0079 0.0040 0.0066 17,555,072 -0.00(-7.04%)
Jan 21, 2022 0.0064 0.0083 0.0063 0.0071 11,420,373 +0.00(+1.43%)
Jan 20, 2022 0.0074 0.0075 0.0064 0.0070 27,858,320 -0.00(-1.41%)
Jan 19, 2022 0.0066 0.0074 0.0056 0.0071 19,910,702 +0.00(+7.58%)
Jan 18, 2022 0.0052 0.0074 0.0045 0.0066 44,661,708 +0.00(+24.53%)
Jan 14, 2022 0.0053 0 +0.00(+70.97%)
Jan 13, 2022 0.0024 0.0032 0.0024 0.0031 15,467,847 +0.00(+10.71%)
Jan 12, 2022 0.0026 0.0028 0.0022 0.0028 6,066,137 -0.00(-12.50%)
Jan 11, 2022 0.0032 0.0032 0.0029 0.0032 514,000 +0.00(+0.00%)
Jan 10, 2022 0.0026 0.0032 0.0026 0.0032 721,816 +0.00(+28.00%)
Jan 07, 2022 0.0025 0.0026 0.0024 0.0025 1,704,593 -0.00(-13.79%)
Jan 06, 2022 0.0031 0.0031 0.0022 0.0029 6,781,392 -0.00(-6.45%)
Jan 05, 2022 0.0028 0.0032 0.0026 0.0031 674,602 +0.00(+14.81%)
Jan 04, 2022 0.0027 0.0031 0.0027 0.0027 1,627,957 -0.00(-3.57%)
Jan 03, 2022 0.0032 0.0037 0.0027 0.0028 3,328,805 -0.00(-3.45%)
Dec 31, 2021 0.0038 0.0038 0.0027 0.0029 810,707 -0.00(-12.12%)
Dec 30, 2021 0.0025 0.0038 0.0025 0.0033 14,715,459 +0.00(+37.50%)
Dec 29, 2021 0.0030 0.0032 0.0022 0.0024 801,026 +0.00(+0.00%)
Dec 28, 2021 0.0025 0.0030 0.0022 0.0024 6,649,613 -0.00(-29.41%)
Dec 27, 2021 0.0034 0.0036 0.0022 0.0034 3,998,717 +0.00(+25.93%)
Dec 23, 2021 0.0025 0.0034 0.0025 0.0027 2,175,514 +0.00(+0.00%)
Dec 22, 2021 0.0025 0.0031 0.0025 0.0027 1,520,850 -0.00(-3.57%)
Dec 21, 2021 0.0037 0.0037 0.0025 0.0028 3,094,963 -0.00(-12.50%)
Dec 20, 2021 0.0034 0.0036 0.0028 0.0032 589,985 -0.00(-5.88%)
Dec 17, 2021 0.0040 0.0040 0.0030 0.0034 1,441,390 -0.00(-8.11%)
Dec 16, 2021 0.0030 0.0038 0.0030 0.0037 2,628,020 +0.00(+27.59%)
Dec 15, 2021 0.0030 0.0030 0.0026 0.0029 338,005 -0.00(-3.33%)
Dec 14, 2021 0.0030 0.0038 0.0030 0.0030 5,754,159 +0.00(+20.00%)
Dec 13, 2021 0.0022 0.0030 0.0022 0.0025 2,794,097 -0.00(-16.67%)
Dec 10, 2021 0.0030 0.0030 0.0029 0.0030 2,716,021 +0.00(+3.45%)
Dec 09, 2021 0.0025 0.0030 0.0025 0.0029 1,908,500 +0.00(+16.00%)
Dec 08, 2021 0.0028 0.0030 0.0025 0.0025 3,039,998 -0.00(-10.71%)
Dec 07, 2021 0.0027 0.0030 0.0024 0.0028 7,179,316 -0.00(-6.67%)
Dec 06, 2021 0.0026 0.0037 0.0025 0.0030 3,372,879 -0.00(-3.23%)
Dec 03, 2021 0.0031 0.0035 0.0030 0.0031 1,408,761 +0.00(+0.00%)
Dec 02, 2021 0.0031 0.0039 0.0031 0.0031 3,705,125 -0.00(-11.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.